시장 데이터를 불러오는 중
Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · CIM-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,129 | ₩28,364 | ₩28,129 | ₩28,298 | +0.60% | 1.3만 |
| 2026.10.08 | ₩28,280 | ₩28,354 | ₩27,904 | ₩28,294 | +0.05% | 3.8만 |
| 2026.10.07 | ₩28,508 | ₩28,629 | ₩28,280 | ₩28,280 | -0.80% | 2.8만 |
| 2026.10.06 | ₩28,763 | ₩28,830 | ₩28,615 | ₩28,629 | -0.47% | 1.9만 |
| 2026.10.05 | ₩28,937 | ₩29,232 | ₩28,602 | ₩28,763 | -0.60% | 3.3만 |
| 2026.10.02 | ₩29,005 | ₩30,185 | ₩28,937 | ₩28,951 | -0.19% | 5.3만 |
| 2026.10.01 | ₩29,005 | ₩29,139 | ₩28,683 | ₩29,005 | 0.00% | 3.3만 |
| 2026.09.30 | ₩28,683 | ₩29,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,005 |
| +1.12% |
| 5만 |
| 2026.09.29 | ₩28,253 | ₩28,823 | ₩28,226 | ₩28,428 | +0.62% | 6.2만 |
|---|
| 2026.09.28 | ₩28,844 | ₩28,884 | ₩28,213 | ₩28,213 | -2.19% | 3만 |
|---|
| 2026.09.25 | ₩29,031 | ₩29,031 | ₩28,602 | ₩28,790 | -0.83% | 3.1만 |
|---|
| 2026.09.24 | ₩29,716 | ₩30,084 | ₩28,911 | ₩28,963 | -2.53% | 5.1만 |
|---|
| 2026.09.23 | ₩29,890 | ₩29,910 | ₩29,709 | ₩29,709 | -0.61% | 6.3천 |
|---|
| 2026.09.22 | ₩30,091 | ₩30,266 | ₩29,843 | ₩30,011 | -0.27% | 6.4천 |
|---|
| 2026.09.21 | ₩30,011 | ₩30,117 | ₩29,890 | ₩30,078 | +0.22% | 2.6만 |
|---|
| 2026.09.18 | ₩29,635 | ₩30,118 | ₩29,608 | ₩29,783 | +0.50% | 2만 |
|---|
| 2026.09.17 | ₩29,836 | ₩30,024 | ₩29,206 | ₩29,514 | -1.08% | 5.2만 |
|---|
| 2026.09.16 | ₩29,340 | ₩30,105 | ₩29,340 | ₩29,582 | +0.82% | 2.6만 |
|---|
| 2026.09.15 | ₩30,131 | ₩30,507 | ₩28,964 | ₩29,327 | -2.67% | 5.1만 |
|---|
| 2026.09.14 | ₩30,413 | ₩30,480 | ₩30,279 | ₩30,279 | -0.44% | 1만 |
|---|
| 2026.09.11 | ₩30,487 | ₩30,520 | ₩30,386 | ₩30,413 | -0.24% | 4.1천 |
|---|
| 2026.09.10 | ₩30,333 | ₩30,440 | ₩30,333 | ₩30,433 | +0.33% | 1.8천 |
|---|
| 2026.09.09 | ₩30,373 | ₩30,534 | ₩30,333 | ₩30,440 | +0.22% | 1.7만 |
|---|
| 2026.09.08 | ₩30,588 | ₩30,588 | ₩30,373 | ₩30,506 | -0.27% | 1만 |
|---|
| 2026.09.04 | ₩30,588 | ₩30,655 | ₩30,440 | ₩30,588 | 0.00% | 6.9천 |
|---|
| 2026.09.03 | ₩30,319 | ₩30,896 | ₩30,319 | ₩30,802 | +1.59% | 4.4천 |
|---|
| 2026.09.02 | ₩30,480 | ₩30,494 | ₩30,212 | ₩30,440 | -0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩30,856 | ₩31,097 | ₩30,491 | ₩30,491 | -1.18% | 1만 |
|---|
| 2026.08.31 | ₩30,990 | ₩31,393 | ₩30,990 | ₩31,393 | +1.30% | 2.3만 |
|---|
| 2026.08.28 | ₩31,003 | ₩31,084 | ₩30,869 | ₩31,057 | +0.17% | 3만 |
|---|
| 2026.08.27 | ₩30,896 | ₩31,044 | ₩30,722 | ₩31,003 | +0.35% | 1.6만 |
|---|
| 2026.08.26 | ₩31,124 | ₩31,178 | ₩31,010 | ₩31,010 | -0.37% | 9.3천 |
|---|
| 2026.08.25 | ₩31,473 | ₩31,473 | ₩30,956 | ₩31,037 | -1.39% | 1.5만 |
|---|
| 2026.08.24 | ₩31,258 | ₩31,513 | ₩31,218 | ₩31,312 | +0.17% | 1.1만 |
|---|
| 2026.08.21 | ₩31,527 | ₩31,527 | ₩31,218 | ₩31,339 | -0.60% | 1만 |
|---|
| 2026.08.20 | ₩31,366 | ₩31,647 | ₩31,366 | ₩31,527 | +0.51% | 1.3만 |
|---|
| 2026.08.19 | ₩31,393 | ₩31,393 | ₩31,221 | ₩31,379 | -0.04% | 7.7천 |
|---|
| 2026.08.18 | ₩31,258 | ₩31,325 | ₩30,400 | ₩31,325 | +0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩31,245 | ₩31,375 | ₩31,003 | ₩31,144 | -0.32% | 8천 |
|---|
| 2026.08.14 | ₩30,963 | ₩31,325 | ₩30,963 | ₩31,250 | +0.93% | 1.3만 |
|---|
| 2026.08.13 | ₩30,963 | ₩31,057 | ₩30,869 | ₩31,044 | +0.26% | 1.3만 |
|---|
| 2026.08.12 | ₩30,688 | ₩30,923 | ₩30,688 | ₩30,869 | +0.59% | 1.3만 |
|---|
| 2026.08.11 | ₩30,386 | ₩30,601 | ₩30,386 | ₩30,588 | +0.66% | 7.6천 |
|---|
| 2026.08.10 | ₩30,252 | ₩30,635 | ₩30,252 | ₩30,520 | +0.89% | 1.6만 |
|---|
| 2026.08.07 | ₩30,185 | ₩30,635 | ₩30,185 | ₩30,413 | +0.76% | 1.2만 |
|---|
| 2026.08.06 | ₩30,091 | ₩30,747 | ₩29,944 | ₩30,078 | -0.04% | 9.2천 |
|---|
| 2026.08.05 | ₩30,360 | ₩30,600 | ₩30,064 | ₩30,118 | -0.80% | 1.8만 |
|---|
| 2026.08.04 | ₩30,547 | ₩30,574 | ₩30,319 | ₩30,427 | -0.40% | 1만 |
|---|
| 2026.08.03 | ₩30,413 | ₩30,614 | ₩30,212 | ₩30,427 | +0.04% | 1.2만 |
|---|
| 2026.07.31 | ₩29,997 | ₩30,561 | ₩29,997 | ₩30,534 | +1.79% | 3.1만 |
|---|
| 2026.07.30 | ₩29,903 | ₩30,270 | ₩29,903 | ₩30,225 | +1.08% | 9.5천 |
|---|
| 2026.07.29 | ₩30,306 | ₩30,306 | ₩29,823 | ₩30,078 | -0.75% | 8.9천 |
|---|
| 2026.07.28 | ₩29,809 | ₩30,373 | ₩29,809 | ₩30,306 | +1.67% | 1.2만 |
|---|
| 2026.07.27 | ₩30,038 | ₩30,078 | ₩29,648 | ₩29,930 | -0.36% | 8.2천 |
|---|
| 2026.07.24 | ₩29,970 | ₩30,064 | ₩29,850 | ₩30,064 | +0.31% | 7천 |
|---|
| 2026.07.23 | ₩30,386 | ₩30,386 | ₩29,984 | ₩30,006 | -1.25% | 9.8천 |
|---|
| 2026.07.22 | ₩30,306 | ₩30,400 | ₩30,306 | ₩30,393 | +0.29% | 1.4만 |
|---|
| 2026.07.21 | ₩30,440 | ₩30,614 | ₩30,344 | ₩30,403 | -0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩30,856 | ₩30,883 | ₩30,561 | ₩30,561 | -0.96% | 1.5만 |
|---|
| 2026.07.17 | ₩31,057 | ₩31,057 | ₩30,762 | ₩30,910 | -0.48% | 8.1천 |
|---|
| 2026.07.16 | ₩30,708 | ₩31,030 | ₩30,708 | ₩30,963 | +0.83% | 3.5천 |
|---|
| 2026.07.15 | ₩31,084 | ₩31,084 | ₩30,641 | ₩30,883 | -0.65% | 7.6천 |
|---|
| 2026.07.14 | ₩30,923 | ₩31,111 | ₩30,829 | ₩30,856 | -0.22% | 1.5만 |
|---|
| 2026.07.13 | ₩30,923 | ₩30,923 | ₩30,681 | ₩30,829 | -0.30% | 8.8천 |
|---|
| 2026.07.10 | ₩31,124 | ₩31,124 | ₩30,588 | ₩30,883 | -0.78% | 5.9천 |
|---|
| 2026.07.09 | ₩30,936 | ₩31,084 | ₩30,856 | ₩30,923 | -0.04% | 1.1만 |
|---|
| 2026.07.08 | ₩30,950 | ₩31,044 | ₩30,572 | ₩30,936 | -0.04% | 2.3만 |
|---|
| 2026.07.07 | ₩30,816 | ₩31,074 | ₩30,802 | ₩30,936 | +0.39% | 1.7만 |
|---|
| 2026.07.06 | ₩30,842 | ₩31,245 | ₩30,614 | ₩30,869 | +0.09% | 1.5만 |
|---|
| 2026.07.02 | ₩30,292 | ₩30,923 | ₩30,292 | ₩30,735 | +1.46% | 1.6만 |
|---|
| 2026.07.01 | ₩30,360 | ₩30,373 | ₩29,648 | ₩30,279 | -0.27% | 1.6만 |
|---|
| 2026.06.30 | ₩29,756 | ₩30,386 | ₩29,367 | ₩30,373 | +2.07% | 22.9만 |
|---|
| 2026.06.29 | ₩29,648 | ₩29,850 | ₩29,595 | ₩29,675 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩29,635 | ₩29,783 | ₩29,420 | ₩29,581 | -0.18% | 1.2만 |
|---|
| 2026.06.25 | ₩29,930 | ₩29,970 | ₩29,380 | ₩29,689 | -0.81% | 2.2만 |
|---|
| 2026.06.24 | ₩30,131 | ₩30,236 | ₩29,816 | ₩30,051 | -0.27% | 1.9만 |
|---|
| 2026.06.23 | ₩29,716 | ₩30,292 | ₩29,675 | ₩30,091 | +1.26% | 1.6만 |
|---|
| 2026.06.22 | ₩29,877 | ₩30,111 | ₩29,561 | ₩29,970 | +0.31% | 1.7만 |
|---|
| 2026.06.18 | ₩30,131 | ₩30,386 | ₩29,903 | ₩29,903 | -0.76% | 2.2만 |
|---|
| 2026.06.17 | ₩30,064 | ₩30,346 | ₩30,024 | ₩30,038 | -0.09% | 1.3만 |
|---|
| 2026.06.16 | ₩30,105 | ₩30,185 | ₩29,984 | ₩30,038 | -0.22% | 1만 |
|---|
| 2026.06.15 | ₩29,796 | ₩30,360 | ₩29,796 | ₩30,105 | +1.04% | 2.1만 |
|---|
| 2026.06.12 | ₩29,568 | ₩30,145 | ₩29,072 | ₩29,716 | +0.50% | 4만 |
|---|
| 2026.06.11 | ₩29,769 | ₩29,769 | ₩29,300 | ₩29,555 | -0.72% | 2.1만 |
|---|
| 2026.06.10 | ₩30,152 | ₩30,152 | ₩29,407 | ₩29,877 | -0.91% | 1.4만 |
|---|
| 2026.06.09 | ₩30,467 | ₩30,588 | ₩30,266 | ₩30,266 | -0.66% | 1만 |
|---|
| 2026.06.08 | ₩30,655 | ₩30,655 | ₩30,413 | ₩30,520 | -0.44% | 4.1천 |
|---|
| 2026.06.05 | ₩30,400 | ₩30,641 | ₩30,386 | ₩30,641 | +0.79% | 1.2만 |
|---|
| 2026.06.04 | ₩30,453 | ₩30,494 | ₩30,373 | ₩30,494 | +0.13% | 9.5천 |
|---|
| 2026.06.03 | ₩30,547 | ₩30,594 | ₩30,453 | ₩30,453 | -0.31% | 7.5천 |
|---|
| 2026.06.02 | ₩30,614 | ₩30,614 | ₩30,534 | ₩30,594 | -0.07% | 5.2천 |
|---|
| 2026.06.01 | ₩30,534 | ₩30,708 | ₩30,534 | ₩30,614 | +0.26% | 1.3만 |
|---|
| 2026.05.29 | ₩31,205 | ₩31,460 | ₩31,138 | ₩31,218 | +0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩31,272 | ₩31,527 | ₩31,244 | ₩31,312 | +0.13% | 8.5천 |
|---|
| 2026.05.27 | ₩31,540 | ₩31,540 | ₩31,325 | ₩31,379 | -0.51% | 2천 |
|---|
| 2026.05.26 | ₩31,393 | ₩31,460 | ₩31,326 | ₩31,339 | -0.17% | 8.8천 |
|---|
| 2026.05.22 | ₩31,352 | ₩31,419 | ₩31,138 | ₩31,406 | +0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩31,191 | ₩31,325 | ₩31,164 | ₩31,164 | -0.09% | 3.7천 |
|---|
| 2026.05.20 | ₩31,124 | ₩31,446 | ₩31,124 | ₩31,151 | +0.09% | 2.8만 |
|---|
| 2026.05.19 | ₩31,258 | ₩31,325 | ₩31,124 | ₩31,177 | -0.26% | 9.3천 |
|---|
| 2026.05.18 | ₩31,057 | ₩31,527 | ₩31,050 | ₩31,321 | +0.85% | 1.4만 |
|---|
| 2026.05.15 | ₩31,661 | ₩31,661 | ₩31,084 | ₩31,191 | -1.48% | 4.6만 |
|---|
| 2026.05.14 | ₩31,553 | ₩31,714 | ₩31,527 | ₩31,688 | +0.43% | 3.6천 |
|---|
| 2026.05.13 | ₩31,647 | ₩31,943 | ₩31,627 | ₩31,627 | -0.06% | 2.3만 |
|---|
| 2026.05.12 | ₩31,258 | ₩31,714 | ₩31,245 | ₩31,714 | +1.46% | 4.8만 |
|---|
| 2026.05.11 | ₩31,312 | ₩31,379 | ₩31,191 | ₩31,258 | -0.17% | 1.3만 |
|---|
| 2026.05.08 | ₩31,017 | ₩31,352 | ₩31,017 | ₩31,325 | +0.99% | 2.3만 |
|---|
| 2026.05.07 | ₩30,906 | ₩31,091 | ₩30,869 | ₩31,071 | +0.53% | 2.4만 |
|---|
| 2026.05.06 | ₩30,829 | ₩30,869 | ₩30,587 | ₩30,869 | +0.13% | 3.6만 |
|---|
| 2026.05.05 | ₩30,708 | ₩30,829 | ₩30,708 | ₩30,802 | +0.31% | 5만 |
|---|
| 2026.05.04 | ₩30,829 | ₩30,829 | ₩30,655 | ₩30,749 | -0.26% | 2.4만 |
|---|
| 2026.05.01 | ₩30,775 | ₩30,829 | ₩30,695 | ₩30,829 | +0.17% | 1.9만 |
|---|
| 2026.04.30 | ₩30,655 | ₩30,722 | ₩30,563 | ₩30,695 | +0.13% | 1.2만 |
|---|
| 2026.04.29 | ₩30,467 | ₩30,547 | ₩30,360 | ₩30,547 | +0.26% | 2.1만 |
|---|
| 2026.04.28 | ₩30,628 | ₩30,681 | ₩30,494 | ₩30,507 | -0.39% | 1.7만 |
|---|
| 2026.04.27 | ₩30,520 | ₩30,836 | ₩30,433 | ₩30,641 | +0.40% | 5만 |
|---|
| 2026.04.24 | ₩30,507 | ₩30,708 | ₩30,507 | ₩30,520 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩30,118 | ₩30,668 | ₩30,118 | ₩30,507 | +1.29% | 3.8만 |
|---|
| 2026.04.22 | ₩30,024 | ₩30,292 | ₩30,024 | ₩30,185 | +0.54% | 1.2만 |
|---|
| 2026.04.21 | ₩30,038 | ₩30,145 | ₩29,850 | ₩29,964 | -0.25% | 1.2만 |
|---|
| 2026.04.20 | ₩30,078 | ₩30,172 | ₩29,877 | ₩30,051 | -0.09% | 1.8만 |
|---|
| 2026.04.17 | ₩29,809 | ₩30,038 | ₩29,728 | ₩29,917 | +0.36% | 9.5천 |
|---|
| 2026.04.16 | ₩29,648 | ₩29,850 | ₩29,514 | ₩29,689 | +0.14% | 1.3만 |
|---|
| 2026.04.15 | ₩29,555 | ₩29,783 | ₩29,494 | ₩29,648 | +0.32% | 3.7만 |
|---|
| 2026.04.14 | ₩29,058 | ₩29,622 | ₩29,058 | ₩29,420 | +1.25% | 1.7만 |
|---|
| 2026.04.13 | ₩29,259 | ₩29,259 | ₩28,958 | ₩29,018 | -0.83% | 2.3만 |
|---|
| 2026.04.10 | ₩29,179 | ₩29,353 | ₩29,125 | ₩29,313 | +0.46% | 3만 |
|---|
| 2026.04.09 | ₩28,830 | ₩29,246 | ₩28,830 | ₩29,125 | +1.02% | 2.9만 |
|---|
| 2026.04.08 | ₩28,575 | ₩29,094 | ₩28,548 | ₩28,830 | +0.89% | 0 |
|---|
| 2026.04.07 | ₩28,226 | ₩28,844 | ₩28,226 | ₩28,387 | +0.57% | 3만 |
|---|
| 2026.04.06 | ₩28,106 | ₩28,414 | ₩28,012 | ₩28,347 | +0.86% | 6.2만 |
|---|
| 2026.04.02 | ₩26,952 | ₩27,972 | ₩26,939 | ₩27,904 | +3.53% | 9.1만 |
|---|
| 2026.04.01 | ₩26,590 | ₩27,247 | ₩26,590 | ₩27,100 | +1.92% | 6.4만 |
|---|
| 2026.03.31 | ₩26,965 | ₩27,207 | ₩26,375 | ₩26,456 | -1.89% | 37.3만 |
|---|
| 2026.03.30 | ₩27,113 | ₩27,328 | ₩26,764 | ₩26,831 | -1.04% | 9.9만 |
|---|
| 2026.03.27 | ₩27,006 | ₩27,039 | ₩26,596 | ₩26,905 | -0.37% | 2.2만 |
|---|
| 2026.03.26 | ₩27,301 | ₩27,301 | ₩26,603 | ₩26,898 | -1.47% | 2.4만 |
|---|
| 2026.03.25 | ₩27,279 | ₩27,354 | ₩27,032 | ₩27,086 | -0.71% | 2.8만 |
|---|
| 2026.03.24 | ₩26,979 | ₩27,341 | ₩26,979 | ₩27,126 | +0.55% | 1.3만 |
|---|
| 2026.03.23 | ₩27,006 | ₩27,368 | ₩26,864 | ₩27,133 | +0.47% | 3.1만 |
|---|
| 2026.03.20 | ₩27,945 | ₩28,012 | ₩27,116 | ₩27,116 | -2.96% | 2.6만 |
|---|
| 2026.03.19 | ₩28,106 | ₩28,374 | ₩28,025 | ₩28,039 | -0.24% | 2만 |
|---|
| 2026.03.18 | ₩28,575 | ₩28,575 | ₩28,119 | ₩28,119 | -1.60% | 2.2만 |
|---|
| 2026.03.17 | ₩28,441 | ₩28,575 | ₩28,280 | ₩28,334 | -0.38% | 2.2만 |
|---|
| 2026.03.16 | ₩28,374 | ₩28,683 | ₩28,052 | ₩28,575 | +0.71% | 6.1만 |
|---|
| 2026.03.13 | ₩28,964 | ₩29,065 | ₩28,307 | ₩28,361 | -2.08% | 2만 |
|---|
| 2026.03.12 | ₩29,045 | ₩29,132 | ₩28,642 | ₩28,683 | -1.25% | 1.6만 |
|---|
| 2026.03.11 | ₩29,187 | ₩29,233 | ₩28,736 | ₩28,817 | -1.27% | 1.4만 |
|---|
| 2026.03.10 | ₩29,184 | ₩29,206 | ₩29,112 | ₩29,139 | -0.16% | 52 |
|---|
| 2026.03.09 | ₩29,085 | ₩29,112 | ₩28,723 | ₩29,085 | 0.00% | 52 |
|---|
| 2026.03.06 | ₩29,018 | ₩29,199 | ₩29,018 | ₩29,166 | +0.51% | 52 |
|---|
| 2026.03.05 | ₩29,300 | ₩29,300 | ₩28,951 | ₩29,112 | -0.64% | 52 |
|---|
| 2026.03.04 | ₩29,125 | ₩29,313 | ₩28,941 | ₩29,313 | +0.64% | 52 |
|---|
| 2026.03.03 | ₩29,005 | ₩29,179 | ₩28,857 | ₩29,152 | +0.51% | 52 |
|---|
| 2026.03.02 | ₩28,937 | ₩29,179 | ₩28,844 | ₩29,072 | +0.46% | 52 |
|---|
| 2026.02.27 | ₩29,783 | ₩30,158 | ₩29,273 | ₩29,501 | -0.95% | 52 |
|---|
| 2026.02.26 | ₩29,917 | ₩30,051 | ₩29,783 | ₩29,783 | -0.45% | 1.7만 |
|---|
| 2026.02.25 | ₩30,131 | ₩30,158 | ₩30,022 | ₩30,024 | -0.36% | 52 |
|---|
| 2026.02.24 | ₩30,118 | ₩30,185 | ₩29,984 | ₩30,142 | +0.08% | 52 |
|---|
| 2026.02.23 | ₩30,306 | ₩30,306 | ₩30,004 | ₩30,118 | -0.62% | 52 |
|---|
| 2026.02.20 | ₩30,333 | ₩30,333 | ₩30,185 | ₩30,306 | -0.09% | 8.6천 |
|---|
| 2026.02.19 | ₩30,360 | ₩30,360 | ₩30,212 | ₩30,333 | -0.09% | 1.2만 |
|---|
| 2026.02.18 | ₩30,212 | ₩30,306 | ₩30,145 | ₩30,266 | +0.18% | 2.8만 |
|---|
| 2026.02.17 | ₩29,842 | ₩30,239 | ₩29,823 | ₩30,158 | +1.06% | 4만 |
|---|
| 2026.02.13 | ₩29,756 | ₩29,850 | ₩29,736 | ₩29,850 | +0.32% | 3만 |
|---|
| 2026.02.12 | ₩29,729 | ₩29,772 | ₩29,716 | ₩29,736 | +0.02% | 1.1만 |
|---|
| 2026.02.11 | ₩29,675 | ₩29,925 | ₩29,627 | ₩29,702 | +0.09% | 2.7만 |
|---|
| 2026.02.10 | ₩29,514 | ₩29,689 | ₩29,394 | ₩29,635 | +0.41% | 2.7만 |
|---|
| 2026.02.09 | ₩29,487 | ₩29,487 | ₩29,394 | ₩29,394 | -0.32% | 2.9만 |
|---|
| 2026.02.06 | ₩29,206 | ₩29,461 | ₩29,206 | ₩29,407 | +0.69% | 5.1만 |
|---|
| 2026.02.05 | ₩29,407 | ₩29,461 | ₩29,179 | ₩29,206 | -0.68% | 2.6만 |
|---|
| 2026.02.04 | ₩29,447 | ₩29,487 | ₩29,380 | ₩29,407 | -0.14% | 2.1만 |
|---|
| 2026.02.03 | ₩29,487 | ₩29,487 | ₩29,363 | ₩29,447 | -0.14% | 1.5만 |
|---|
| 2026.02.02 | ₩29,555 | ₩29,555 | ₩29,434 | ₩29,461 | -0.32% | 1.3만 |
|---|
| 2026.01.30 | ₩29,756 | ₩29,756 | ₩29,424 | ₩29,461 | -0.99% | 1.6만 |
|---|
| 2026.01.29 | ₩29,890 | ₩29,917 | ₩29,729 | ₩29,729 | -0.54% | 7.8천 |
|---|
| 2026.01.28 | ₩29,783 | ₩29,917 | ₩29,783 | ₩29,903 | +0.41% | 4.7천 |
|---|
| 2026.01.27 | ₩29,675 | ₩29,769 | ₩29,669 | ₩29,729 | +0.18% | 1.3만 |
|---|
| 2026.01.26 | ₩29,769 | ₩29,769 | ₩29,487 | ₩29,689 | -0.27% | 2.1만 |
|---|
| 2026.01.23 | ₩29,581 | ₩29,783 | ₩29,514 | ₩29,783 | +0.68% | 1.3만 |
|---|
| 2026.01.22 | ₩29,434 | ₩29,689 | ₩29,327 | ₩29,608 | +0.59% | 2만 |
|---|
| 2026.01.21 | ₩29,233 | ₩29,407 | ₩29,112 | ₩29,343 | +0.38% | 5.6천 |
|---|
| 2026.01.20 | ₩29,233 | ₩29,233 | ₩29,085 | ₩29,219 | -0.05% | 1.5만 |
|---|
| 2026.01.16 | ₩29,447 | ₩29,447 | ₩29,246 | ₩29,300 | -0.50% | 1.9만 |
|---|
| 2026.01.15 | ₩29,313 | ₩29,447 | ₩29,313 | ₩29,380 | +0.23% | 1.3만 |
|---|
| 2026.01.14 | ₩29,246 | ₩29,300 | ₩29,112 | ₩29,233 | -0.05% | 1.1만 |
|---|
| 2026.01.13 | ₩29,246 | ₩29,388 | ₩29,098 | ₩29,152 | -0.32% | 1.2만 |
|---|
| 2026.01.12 | ₩29,327 | ₩29,367 | ₩29,286 | ₩29,353 | +0.09% | 1.3만 |
|---|
| 2026.01.09 | ₩29,031 | ₩29,327 | ₩29,031 | ₩29,327 | +1.02% | 1.1만 |
|---|
| 2026.01.08 | ₩29,031 | ₩29,139 | ₩28,877 | ₩29,125 | +0.32% | 4.8천 |
|---|
| 2026.01.07 | ₩28,978 | ₩29,031 | ₩28,736 | ₩29,031 | +0.19% | 6.6천 |
|---|
| 2026.01.06 | ₩28,897 | ₩29,031 | ₩28,844 | ₩28,924 | +0.09% | 1.3만 |
|---|
| 2026.01.05 | ₩28,817 | ₩29,045 | ₩28,750 | ₩28,897 | +0.28% | 2.2만 |
|---|
| 2026.01.02 | ₩28,683 | ₩28,844 | ₩28,642 | ₩28,790 | +0.37% | 1.5만 |
|---|
| 2025.12.31 | ₩28,763 | ₩28,763 | ₩28,441 | ₩28,615 | -0.51% | 4.6만 |
|---|
| 2025.12.30 | ₩28,830 | ₩28,924 | ₩28,589 | ₩28,790 | -0.14% | 4.6만 |
|---|
| 2025.12.29 | ₩28,817 | ₩28,870 | ₩28,575 | ₩28,750 | -0.23% | 1.6만 |
|---|
| 2025.12.26 | ₩28,642 | ₩28,723 | ₩28,548 | ₩28,723 | +0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩28,481 | ₩28,669 | ₩28,374 | ₩28,548 | +0.24% | 3.7만 |
|---|
| 2025.12.23 | ₩28,790 | ₩28,790 | ₩28,441 | ₩28,562 | -0.79% | 3.1만 |
|---|
| 2025.12.22 | ₩28,723 | ₩28,817 | ₩28,709 | ₩28,790 | +0.23% | 1.8만 |
|---|
| 2025.12.19 | ₩28,817 | ₩28,817 | ₩28,696 | ₩28,763 | -0.19% | 9.6천 |
|---|
| 2025.12.18 | ₩28,548 | ₩28,803 | ₩28,548 | ₩28,776 | +0.80% | 1.5만 |
|---|
| 2025.12.17 | ₩28,602 | ₩28,642 | ₩28,307 | ₩28,508 | -0.33% | 3만 |
|---|
| 2025.12.16 | ₩28,857 | ₩28,870 | ₩28,374 | ₩28,589 | -0.93% | 2.2만 |
|---|
| 2025.12.15 | ₩28,817 | ₩28,890 | ₩28,773 | ₩28,844 | +0.09% | 7.9천 |
|---|
| 2025.12.12 | ₩28,911 | ₩28,911 | ₩28,683 | ₩28,817 | -0.32% | 1.4만 |
|---|
| 2025.12.11 | ₩29,018 | ₩29,018 | ₩28,743 | ₩28,911 | -0.37% | 3.4만 |
|---|
| 2025.12.10 | ₩29,166 | ₩29,166 | ₩28,924 | ₩29,018 | -0.51% | 2.5만 |
|---|
| 2025.12.09 | ₩29,179 | ₩29,273 | ₩29,085 | ₩29,166 | -0.05% | 1.9만 |
|---|
| 2025.12.08 | ₩29,206 | ₩29,327 | ₩28,991 | ₩29,179 | -0.09% | 3.4만 |
|---|
| 2025.12.05 | ₩29,085 | ₩29,206 | ₩29,085 | ₩29,206 | +0.42% | 7.8천 |
|---|
| 2025.12.04 | ₩29,179 | ₩29,246 | ₩29,031 | ₩29,085 | -0.32% | 1.4만 |
|---|
| 2025.12.03 | ₩29,192 | ₩29,233 | ₩28,991 | ₩29,206 | +0.05% | 2.1만 |
|---|
| 2025.12.02 | ₩29,259 | ₩29,259 | ₩28,959 | ₩29,125 | -0.46% | 2.3만 |
|---|
| 2025.12.01 | ₩29,367 | ₩29,487 | ₩29,157 | ₩29,259 | -0.37% | 3.6만 |
|---|
| 2025.11.28 | ₩30,084 | ₩30,158 | ₩29,786 | ₩29,917 | -0.56% | 3.3만 |
|---|
| 2025.11.26 | ₩30,145 | ₩30,160 | ₩30,064 | ₩30,158 | +0.04% | 1만 |
|---|
| 2025.11.25 | ₩29,944 | ₩30,225 | ₩29,904 | ₩30,145 | +0.67% | 1.7만 |
|---|
| 2025.11.24 | ₩30,011 | ₩30,091 | ₩29,917 | ₩30,011 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩29,917 | ₩30,051 | ₩29,893 | ₩30,011 | +0.31% | 7천 |
|---|
| 2025.11.20 | ₩30,078 | ₩30,172 | ₩29,944 | ₩30,011 | -0.22% | 1.8만 |
|---|
| 2025.11.19 | ₩30,051 | ₩30,213 | ₩30,051 | ₩30,051 | 0.00% | 7천 |
|---|
| 2025.11.18 | ₩30,239 | ₩30,239 | ₩30,011 | ₩30,185 | -0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩30,319 | ₩30,353 | ₩30,118 | ₩30,118 | -0.66% | 2만 |
|---|
| 2025.11.14 | ₩30,038 | ₩30,306 | ₩29,944 | ₩30,292 | +0.85% | 1.4만 |
|---|
| 2025.11.13 | ₩30,113 | ₩30,158 | ₩29,957 | ₩30,078 | -0.12% | 2.9만 |
|---|
| 2025.11.12 | ₩30,239 | ₩30,319 | ₩30,193 | ₩30,212 | -0.09% | 1.7만 |
|---|
| 2025.11.11 | ₩30,051 | ₩30,359 | ₩30,051 | ₩30,212 | +0.54% | 5.1천 |
|---|
| 2025.11.10 | ₩30,239 | ₩30,239 | ₩29,997 | ₩30,105 | -0.44% | 1.1만 |
|---|
| 2025.11.07 | ₩29,930 | ₩30,184 | ₩29,930 | ₩30,131 | +0.67% | 1.1만 |
|---|
| 2025.11.06 | ₩29,823 | ₩30,185 | ₩29,823 | ₩30,058 | +0.79% | 1.2만 |
|---|
| 2025.11.05 | ₩29,742 | ₩30,024 | ₩29,742 | ₩30,024 | +0.95% | 9.6천 |
|---|
| 2025.11.04 | ₩29,662 | ₩29,957 | ₩29,568 | ₩29,903 | +0.81% | 6.1천 |
|---|
| 2025.11.03 | ₩29,862 | ₩29,987 | ₩29,662 | ₩29,850 | -0.04% | 2.5만 |
|---|
| 2025.10.31 | ₩29,917 | ₩29,984 | ₩29,290 | ₩29,716 | -0.67% | 4.8만 |
|---|
| 2025.10.30 | ₩30,078 | ₩30,104 | ₩29,783 | ₩29,850 | -0.76% | 1.3만 |
|---|
| 2025.10.29 | ₩30,105 | ₩30,238 | ₩30,024 | ₩30,024 | -0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩30,225 | ₩30,299 | ₩30,185 | ₩30,185 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩30,236 | ₩30,470 | ₩30,236 | ₩30,266 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩30,225 | ₩30,292 | ₩30,131 | ₩30,252 | +0.09% | 1만 |
|---|
| 2025.10.23 | ₩30,105 | ₩30,212 | ₩30,091 | ₩30,185 | +0.27% | 5.7천 |
|---|
| 2025.10.22 | ₩30,185 | ₩30,346 | ₩30,118 | ₩30,199 | +0.04% | 5천 |
|---|
| 2025.10.21 | ₩30,239 | ₩30,306 | ₩30,185 | ₩30,239 | 0.00% | 5.4천 |
|---|
| 2025.10.20 | ₩30,185 | ₩30,306 | ₩30,185 | ₩30,306 | +0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩30,199 | ₩30,319 | ₩29,984 | ₩30,145 | -0.18% | 1.6만 |
|---|
| 2025.10.16 | ₩30,392 | ₩30,413 | ₩30,212 | ₩30,212 | -0.59% | 8.4천 |
|---|
| 2025.10.15 | ₩30,467 | ₩30,520 | ₩30,292 | ₩30,292 | -0.57% | 6.1천 |
|---|
| 2025.10.14 | ₩30,453 | ₩30,534 | ₩30,386 | ₩30,400 | -0.18% | 1.4만 |
|---|
| 2025.10.13 | ₩30,574 | ₩30,588 | ₩30,346 | ₩30,453 | -0.39% | 1.7만 |
|---|
| 2025.10.10 | ₩30,856 | ₩30,923 | ₩30,534 | ₩30,695 | -0.52% | 1.3만 |
|---|
